Skip to main content
logo
Tsumura & Co. (TYO:4540)
Japan flag Japan · Delayed Price · Currency is JPY
3,582.00
-46.00 (-1.27%)
May 8, 2026, 3:30 PM JST

Tsumura & Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 20263,631.003,641.003,569.003,582.003,582.00-1.27%376,300
May 7, 20263,621.003,644.003,591.003,628.003,628.00-0.06%355,900
May 1, 20263,651.003,653.003,615.003,630.003,630.00-0.58%203,000
Apr 30, 20263,670.003,681.003,628.003,651.003,651.00-1.32%358,000
Apr 28, 20263,722.003,728.003,630.003,700.003,700.000.22%350,500
Apr 27, 20263,685.003,717.003,679.003,692.003,692.00-0.30%187,800
Apr 24, 20263,688.003,703.003,659.003,703.003,703.000.41%191,300
Apr 23, 20263,680.003,700.003,667.003,688.003,688.00-0.05%309,600
Apr 22, 20263,712.003,722.003,664.003,690.003,690.00-0.75%397,500
Apr 21, 20263,746.003,750.003,715.003,718.003,718.00-0.75%327,600
Apr 20, 20263,791.003,791.003,742.003,746.003,746.00-0.19%145,200
Apr 17, 20263,753.003,780.003,748.003,753.003,753.00-175,800
Apr 16, 20263,800.003,807.003,753.003,753.003,753.00-0.77%176,400
Apr 15, 20263,750.003,782.003,750.003,782.003,782.000.85%161,600
Apr 14, 20263,765.003,790.003,735.003,750.003,750.00-0.35%165,100
Apr 13, 20263,778.003,792.003,752.003,763.003,763.00-0.42%189,900
Apr 10, 20263,830.003,834.003,778.003,779.003,779.00-1.13%206,700
Apr 9, 20263,854.003,870.003,814.003,822.003,822.00-0.42%200,100
Apr 8, 20263,898.003,898.003,829.003,838.003,838.000.26%227,100
Apr 7, 20263,844.003,866.003,800.003,828.003,828.00-0.10%166,100
Apr 6, 20263,844.003,860.003,831.003,832.003,832.00-0.31%185,700
Apr 3, 20263,852.003,868.003,834.003,844.003,844.000.34%166,800
Apr 2, 20263,854.003,870.003,808.003,831.003,831.00-0.10%217,100
Apr 1, 20263,830.003,835.003,794.003,835.003,835.002.38%324,300
Mar 31, 20263,739.003,790.003,714.003,746.003,746.000.19%284,400
Mar 30, 20263,679.003,756.003,674.003,739.003,739.00-3.46%344,500
Mar 27, 20263,860.003,890.003,842.003,873.003,797.000.75%398,800
Mar 26, 20263,842.003,854.003,808.003,844.003,768.570.39%216,800
Mar 25, 20263,822.003,847.003,806.003,829.003,753.860.87%253,400
Mar 24, 20263,765.003,798.003,760.003,796.003,721.512.26%308,500
Mar 23, 20263,763.003,776.003,712.003,712.003,639.16-1.36%297,400
Mar 19, 20263,826.003,840.003,763.003,763.003,689.16-2.39%478,500
Mar 18, 20263,845.003,862.003,819.003,855.003,779.350.36%378,500
Mar 17, 20263,820.003,843.003,813.003,841.003,765.630.55%317,000
Mar 16, 20263,850.003,854.003,818.003,820.003,745.04-0.42%213,200
Mar 13, 20263,826.003,863.003,824.003,836.003,760.73-0.52%247,900
Mar 12, 20263,928.003,928.003,826.003,856.003,780.33-3.07%390,100
Mar 11, 20263,971.004,030.003,971.003,978.003,899.940.23%309,900
Mar 10, 20263,980.003,980.003,925.003,969.003,891.120.61%320,000
Mar 9, 20263,873.003,958.003,829.003,945.003,867.590.38%454,000
Mar 6, 20263,880.003,936.003,838.003,930.003,852.88-0.15%360,600
Mar 5, 20264,000.004,035.003,929.003,936.003,858.76-0.15%410,100
Mar 4, 20263,953.003,975.003,890.003,942.003,864.65-1.45%464,100
Mar 3, 20264,114.004,118.004,000.004,000.003,921.51-3.75%287,800
Mar 2, 20264,200.004,230.004,149.004,156.004,074.45-0.81%255,200
Feb 27, 20264,143.004,195.004,109.004,190.004,107.781.16%418,300
Feb 26, 20264,110.004,165.004,089.004,142.004,060.721.54%454,100
Feb 25, 20264,089.004,109.004,069.004,079.003,998.96-1.00%370,000
Feb 24, 20264,055.004,150.004,055.004,120.004,039.151.70%374,100
Feb 20, 20264,098.004,100.004,036.004,051.003,971.51-1.15%295,200